AFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	39.77	39.82	39.20	39.53	39.53	-0.05%	14,648
Sep 28, 2026	39.28	39.61	39.28	39.55	39.55	-0.51%	16,317
Sep 25, 2026	39.52	39.83	39.51	39.75	39.75	0.40%	15,174
Sep 24, 2026	39.39	39.59	39.19	39.59	39.59	0.42%	12,155
Sep 23, 2026	40.08	40.08	39.44	39.44	39.42	-1.40%	9,340
Sep 22, 2026	40.13	40.13	39.84	40.00	39.98	0.37%	11,153
Sep 21, 2026	39.94	39.95	39.86	39.86	39.83	0.35%	5,412
Sep 18, 2026	39.78	39.78	39.57	39.72	39.69	-0.44%	9,384
Sep 17, 2026	40.02	40.11	39.89	39.89	39.87	0.33%	8,459
Sep 16, 2026	39.92	40.02	39.46	39.76	39.74	0.36%	12,070
Sep 15, 2026	39.75	39.75	39.50	39.62	39.60	-0.51%	8,460
Sep 14, 2026	39.79	40.00	39.74	39.82	39.80	-0.50%	8,060
Sep 11, 2026	40.13	40.13	40.00	40.02	40.00	0.86%	59,930
Sep 10, 2026	39.82	39.82	39.65	39.68	39.66	-0.89%	7,626
Sep 9, 2026	40.26	40.26	39.94	40.04	40.01	-0.35%	8,367
Sep 8, 2026	40.21	40.36	40.18	40.18	40.15	-0.70%	10,938
Sep 4, 2026	40.32	40.46	40.23	40.46	40.44	0.45%	7,500
Sep 3, 2026	40.18	40.33	40.08	40.28	40.26	0.40%	7,766
Sep 2, 2026	39.99	40.18	39.94	40.12	40.10	1.17%	6,171
Sep 1, 2026	40.09	40.09	39.65	39.65	39.63	-0.96%	17,505
Aug 31, 2026	40.05	40.05	39.91	40.04	40.02	-0.68%	7,745
Aug 28, 2026	40.92	40.92	40.31	40.31	40.29	-1.24%	8,243
Aug 27, 2026	40.86	40.87	40.61	40.82	40.80	0.56%	33,244
Aug 26, 2026	40.65	40.70	40.56	40.60	40.57	0.09%	10,424
Aug 25, 2026	40.57	40.57	40.39	40.56	40.54	0.20%	10,302
Aug 24, 2026	40.61	40.67	40.41	40.48	40.46	-0.68%	6,863
Aug 21, 2026	40.54	40.76	40.52	40.76	40.74	0.94%	8,921
Aug 20, 2026	40.66	40.70	40.33	40.38	40.36	-1.12%	8,392
Aug 19, 2026	41.32	41.32	40.84	40.84	40.81	-0.28%	10,519
Aug 18, 2026	41.35	41.43	40.90	40.95	40.93	-1.44%	77,838
Aug 17, 2026	41.59	41.63	41.44	41.55	41.53	0.06%	16,367
Aug 14, 2026	41.45	41.53	41.33	41.53	41.51	0.80%	11,633
Aug 13, 2026	41.28	41.31	41.12	41.20	41.18	0.53%	4,735
Aug 12, 2026	41.12	41.12	40.77	40.98	40.96	1.04%	10,669
Aug 11, 2026	40.87	40.93	40.56	40.56	40.54	-0.13%	9,011
Aug 10, 2026	40.75	40.93	40.61	40.61	40.59	-1.02%	6,294
Aug 7, 2026	40.93	41.16	40.93	41.03	41.01	1.00%	6,668
Aug 6, 2026	40.80	40.99	40.62	40.62	40.60	-0.95%	11,207
Aug 5, 2026	41.62	41.62	41.01	41.01	40.99	-0.94%	13,339
Aug 4, 2026	40.96	41.43	40.80	41.40	41.38	1.87%	11,748
Aug 3, 2026	40.12	40.68	40.12	40.64	40.62	1.75%	20,683
Jul 31, 2026	40.25	40.29	39.61	39.94	39.92	-0.08%	47,385
Jul 30, 2026	39.85	40.02	39.63	39.97	39.95	1.25%	12,830
Jul 29, 2026	39.66	39.71	39.44	39.48	39.46	-1.01%	8,141
Jul 28, 2026	39.67	39.96	39.60	39.88	39.86	0.06%	21,163
Jul 27, 2026	40.40	40.40	39.61	39.86	39.84	0.45%	13,742
Jul 24, 2026	39.76	39.99	39.60	39.68	39.66	-0.23%	38,073
Jul 23, 2026	39.84	39.84	39.62	39.77	39.75	-0.62%	16,768
Jul 22, 2026	40.23	40.23	39.95	40.02	40.00	-0.84%	8,014
Jul 21, 2026	39.83	40.38	39.83	40.36	40.34	1.78%	132,486